Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,140.00 | 1,175.00 | 1,100.00 | 1,100.00 | 1,079.35 | 3,171,700 |
| 2022-11-01 | 1,095.00 | 1,155.00 | 1,095.00 | 1,130.00 | 1,108.78 | 1,341,400 |
| 2022-10-31 | 1,045.00 | 1,100.00 | 1,045.00 | 1,095.00 | 1,074.44 | 2,077,400 |
| 2022-10-28 | 1,035.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,030.28 | 1,440,200 |
| 2022-10-27 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 991.04 | 1,313,400 |
| 2022-10-26 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 995.94 | 456,300 |
| 2022-10-25 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,015.57 | 140,600 |
| 2022-10-24 | 1,030.00 | 1,050.00 | 1,005.00 | 1,010.00 | 991.04 | 3,817,600 |
| 2022-10-21 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 995.94 | 1,399,300 |
| 2022-10-20 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 995.94 | 2,174,400 |
| 2022-10-19 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 986.13 | 803,100 |
| 2022-10-18 | 1,005.00 | 1,025.00 | 995.00 | 1,005.00 | 986.13 | 779,800 |
| 2022-10-17 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 981.22 | 554,100 |
| 2022-10-14 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 991.04 | 240,600 |
| 2022-10-13 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,000.85 | 1,119,200 |
| 2022-10-12 | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,010.66 | 1,654,600 |
| 2022-10-11 | 1,045.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,010.66 | 758,200 |
| 2022-10-10 | 1,025.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,025.38 | 1,236,000 |
| 2022-10-07 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,005.75 | 293,600 |
| 2022-10-06 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,015.57 | 198,000 |
| 2022-10-05 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,015.57 | 35,200 |
| 2022-10-04 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,015.57 | 334,400 |
| 2022-10-03 | 1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,015.57 | 296,100 |
| 2022-09-30 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,010.66 | 479,200 |
| 2022-09-29 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,015.57 | 242,900 |
| 2022-09-28 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,005.75 | 889,600 |
| 2022-09-27 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,015.57 | 292,500 |
| 2022-09-26 | 1,050.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,015.57 | 237,100 |
| 2022-09-23 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,030.28 | 1,502,600 |
| 2022-09-22 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,054.82 | 1,496,400 |
| 2022-09-21 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,054.82 | 1,266,400 |
| 2022-09-20 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,064.63 | 1,811,400 |
| 2022-09-19 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,054.82 | 1,553,800 |
| 2022-09-16 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,059.72 | 1,350,600 |
| 2022-09-15 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,074.44 | 1,374,500 |
| 2022-09-14 | 1,060.00 | 1,110.00 | 1,060.00 | 1,095.00 | 1,074.44 | 1,238,000 |
| 2022-09-13 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,089.16 | 796,600 |
| 2022-09-12 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,079.35 | 821,800 |
| 2022-09-09 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,079.35 | 418,200 |
| 2022-09-08 | 1,095.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,069.53 | 375,600 |
| 2022-09-07 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,074.44 | 953,200 |
| 2022-09-06 | 1,085.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,074.44 | 623,200 |
| 2022-09-05 | 1,075.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,064.63 | 840,200 |
| 2022-09-02 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,049.91 | 571,800 |
| 2022-09-01 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,020.47 | 57,000 |
| 2022-08-31 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,020.47 | 528,100 |
| 2022-08-30 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,010.66 | 492,400 |
| 2022-08-29 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,015.57 | 817,400 |
| 2022-08-26 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,020.47 | 364,300 |
| 2022-08-25 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,030.28 | 485,400 |
| 2022-08-24 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,030.28 | 113,900 |
| 2022-08-23 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,020.47 | 395,600 |
| 2022-08-22 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,015.57 | 420,300 |
| 2022-08-19 | 1,080.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,040.10 | 1,146,100 |
| 2022-08-18 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,059.72 | 954,400 |
| 2022-08-16 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,040.10 | 947,500 |
| 2022-08-15 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,015.57 | 298,900 |
| 2022-08-12 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,005.75 | 480,200 |
| 2022-08-11 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 995.94 | 147,800 |
| 2022-08-10 | 1,015.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,010.66 | 533,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-10 | 20.0000 IDR |
| 2023-06-07 | 19.6700 IDR |
| 2022-06-10 | 19.3000 IDR |
| 2021-05-07 | 139.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.